Email This Print This 
Filter Dates:
From / / To / /

Historical price from Aug 22, 2019 to Nov 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/10/2019 to 01/11/2019)
51.25 51.50 46.50 48.75 54,746,900
Previous 4 weeks
(19/09/2019 to 17/10/2019)
51.75 54.00 50.25 51.00 93,883,600
Daily Historical Data
15/11/2019 45.75 46.25 45.50 45.75 4,953,500
14/11/2019 47.25 47.50 45.25 46.00 18,783,600
13/11/2019 49.25 49.50 47.25 47.50 8,269,100
12/11/2019 50.00 50.00 49.50 49.50 1,052,300
11/11/2019 49.25 50.00 49.25 49.75 1,729,100
08/11/2019 48.75 49.75 48.75 49.25 2,586,000
07/11/2019 48.75 49.25 48.75 49.00 3,487,000
06/11/2019 49.50 50.25 49.50 49.50 1,623,200
05/11/2019 50.25 50.50 49.25 50.00 4,630,300
04/11/2019 49.25 49.75 48.50 49.50 4,961,000
01/11/2019 48.25 49.00 48.00 48.75 3,587,600
31/10/2019 47.75 49.00 47.75 48.75 5,850,200
30/10/2019 47.50 48.75 47.25 48.00 5,806,800
29/10/2019 49.00 50.00 46.50 47.50 10,442,500
28/10/2019 48.00 49.00 48.00 48.50 2,964,400
25/10/2019 49.50 49.75 47.50 48.00 8,812,600
24/10/2019 51.00 51.00 49.50 49.75 5,568,400
22/10/2019 50.75 51.25 50.50 51.00 4,556,500
21/10/2019 51.00 51.25 50.75 50.75 1,055,300
18/10/2019 51.25 51.50 50.50 51.00 6,102,600
17/10/2019 51.50 51.75 51.00 51.00 3,283,400
16/10/2019 51.00 51.75 51.00 51.25 6,281,500
15/10/2019 51.50 51.75 50.75 51.00 1,740,800
11/10/2019 51.75 52.25 50.75 51.25 11,083,500
10/10/2019 51.50 52.00 51.25 51.25 3,648,600
09/10/2019 51.50 51.50 50.25 51.25 3,369,800
08/10/2019 51.50 52.25 51.25 51.50 2,273,800
07/10/2019 51.75 52.00 51.25 51.50 1,370,800
04/10/2019 52.50 52.50 51.25 51.50 3,372,700
03/10/2019 51.25 52.50 51.25 52.25 3,806,200
02/10/2019 51.75 52.00 51.25 51.75 2,338,300
01/10/2019 53.00 53.50 51.75 52.00 4,562,500
30/09/2019 53.00 54.00 52.75 52.75 8,144,900
27/09/2019 52.00 53.50 52.00 53.00 6,670,300
26/09/2019 52.50 52.75 52.00 52.25 2,965,700
25/09/2019 52.50 52.75 51.50 52.00 2,501,500
24/09/2019 52.50 53.00 52.50 52.50 5,234,200
23/09/2019 52.50 53.50 52.25 52.50 4,957,500
20/09/2019 52.00 53.00 52.00 52.50 9,306,100
19/09/2019 51.75 52.50 51.00 52.25 6,971,500
18/09/2019 52.25 52.50 51.75 51.75 3,416,000
17/09/2019 52.00 52.75 52.00 52.25 5,721,900
16/09/2019 52.25 52.75 51.50 51.75 2,678,100
13/09/2019 52.75 53.50 52.00 52.50 5,152,400
12/09/2019 53.25 53.50 51.75 52.25 6,938,900
11/09/2019 54.00 54.25 53.00 53.50 6,525,400
10/09/2019 54.25 54.75 53.75 54.25 4,216,400
09/09/2019 55.25 55.25 54.25 54.50 2,135,000
06/09/2019 55.25 55.50 54.50 55.00 4,842,400
05/09/2019 55.50 55.50 54.50 55.00 3,631,800
04/09/2019 54.50 56.00 54.50 55.25 10,158,700
03/09/2019 55.00 55.00 54.25 54.25 3,663,400
02/09/2019 53.50 55.00 53.25 55.00 8,158,700
30/08/2019 53.50 55.25 53.25 54.25 10,415,500
29/08/2019 53.00 54.50 52.75 53.50 11,726,100
28/08/2019 55.25 55.75 53.00 53.25 12,062,200
27/08/2019 55.75 56.00 54.75 55.25 9,790,700
26/08/2019 55.00 55.75 54.25 55.75 7,277,400
23/08/2019 55.50 56.50 55.00 56.00 8,209,800
22/08/2019 53.50 55.50 53.50 55.25 13,670,600
Remark : Volume from SET main board.